Deutsche Bank Aktiengesellschaft historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-23	90.450	90.450	90.090	90.090	86.019	20
2024-08-22	85.500	85.500	85.500	85.500	81.636	0
2024-08-21	85.920	85.920	85.500	85.500	81.636	9
2024-08-20	84.000	84.640	84.000	84.640	80.815	3
2024-08-19	82.960	82.960	82.960	82.960	79.211	0
2024-08-16	82.960	82.960	82.960	82.960	79.211	0
2024-08-15	82.340	82.960	82.340	82.960	79.211	61
2024-08-14	80.560	80.560	80.560	80.560	76.919	20
2024-08-13	80.240	80.240	80.240	80.240	76.614	0
2024-08-12	80.720	80.720	79.680	80.240	76.614	23
2024-08-09	79.760	79.760	79.760	79.760	76.155	3
2024-08-08	80.240	80.240	79.920	79.920	76.308	38
2024-08-07	79.600	79.600	79.600	79.600	76.003	0
2024-08-06	79.600	79.600	79.600	79.600	76.003	1
2024-08-05	79.760	79.760	79.760	79.760	76.155	5
2024-08-02	84.000	84.000	82.300	82.300	78.581	108
2024-08-01	88.200	88.200	85.860	85.860	81.980	112
2024-07-31	101.26	101.26	88.200	88.200	84.214	44
2024-07-30	89.230	89.230	88.560	88.560	84.558	20
2024-07-29	88.020	88.020	87.570	87.570	83.612	11
2024-07-26	88.610	88.610	88.610	88.610	84.605	3
2024-07-25	88.290	88.490	88.290	88.490	84.491	31
2024-07-24	89.980	89.980	87.060	88.000	84.023	79
2024-07-23	94.590	94.590	94.590	94.590	90.315	62
2024-07-22	90.810	90.810	90.810	90.810	86.706	0
2024-07-19	90.810	90.810	90.810	90.810	86.706	3
2024-07-18	92.790	92.790	92.790	92.790	88.597	3
2024-07-17	89.670	91.350	89.670	90.730	86.630	22
2024-07-16	88.990	89.670	88.810	89.670	85.618	29
2024-07-15	90.690	90.810	90.690	90.810	86.706	36
2024-07-12	90.690	90.690	90.690	90.690	86.591	2
2024-07-11	89.970	90.890	89.970	90.690	86.591	15
2024-07-10	89.970	89.970	89.970	89.970	85.904	10
2024-07-09	90.720	90.720	90.630	90.630	86.534	2
2024-07-08	101.26	101.26	91.900	91.900	87.747	4
2024-07-05	92.450	92.450	92.450	92.450	88.272	5
2024-07-04	93.000	93.000	92.630	92.630	88.444	26
2024-07-03	94.230	94.600	94.230	94.600	90.325	1,007
2024-07-02	93.000	93.600	93.000	93.600	89.370	1,006
2024-07-01	91.440	93.500	91.440	93.500	89.274	7
2024-06-28	88.650	88.650	88.650	88.650	84.644	1
2024-06-27	87.300	87.300	87.180	87.180	83.240	3
2024-06-26	86.400	86.400	86.400	86.400	82.495	1
2024-06-25	85.680	85.680	85.500	85.500	81.636	5
2024-06-24	85.610	86.120	85.600	86.120	82.228	103
2024-06-21	85.470	85.470	84.200	84.200	80.395	26
2024-06-20	84.960	84.960	84.960	84.960	81.120	0
2024-06-19	84.960	84.960	84.960	84.960	81.120	0
2024-06-18	85.050	85.050	84.960	84.960	81.120	2
2024-06-17	85.390	85.680	85.200	85.680	81.808	14
2024-06-14	82.800	82.800	82.800	82.800	79.058	10
2024-06-13	84.200	84.440	84.200	84.310	80.500	165
2024-06-12	88.110	88.110	88.110	88.110	84.128	1
2024-06-11	87.840	87.840	87.840	87.840	83.870	0
2024-06-10	87.840	87.840	87.840	87.840	83.870	4
2024-06-07	88.110	88.110	88.100	88.100	84.118	206
2024-06-06	86.810	86.810	86.810	86.810	82.887	59
2024-06-05	86.490	86.490	86.490	86.490	82.581	1
2024-06-04	86.800	86.800	86.490	86.490	82.581	8
2024-06-03	87.300	87.300	87.300	87.300	83.355	5

← NewerPage 10 of 21 · 1,253 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-27	4.1749 EUR
2025-05-21	3.1103 EUR
2024-05-16	1.7912 EUR
2023-05-16	1.1467 EUR
2022-05-20	1.0353 EUR
2022-05-19	0.7365 EUR

Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.